|
Closing price on 10/29/2015
|
|
| Open |
7.50 |
| High |
8.20 |
| Low |
7.50 |
| Volume |
7,200 |
| Split-adjusted Price |
3.67 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
0.00 / 0.00%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.10
|
3.67
|
7,200
|
|
|
10/28/2015
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.37
|
3.67
|
15,622
|
|
|
10/27/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.67
|
5,300
|
|
|
10/26/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
3.67
|
50,100
|
|
|
10/23/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.38
|
3.71
|
8,000
|
|
|
10/22/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
16,700
|
|
|
10/21/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
400
|
|
|
10/20/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
0
|
|
|
10/19/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.76
|
6,600
|
|
|
10/16/2015
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
3.76
|
7,300
|
|
|
10/15/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
0
|
|
|
10/14/2015
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.80
|
6,000
|
|
|
10/13/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.89
|
10
|
|
|
10/12/2015
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.40
|
3.89
|
1,500
|
|
|
10/9/2015
|
-0.60 / -6.67%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
3.76
|
8,400
|
|
|
10/8/2015
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.57
|
4.03
|
41,900
|
|
|
10/7/2015
|
-0.30 / -3.37%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.49
|
3.85
|
6,900
|
|
|
10/6/2015
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
3.98
|
5,110
|
|
|
10/5/2015
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
4.03
|
6,100
|
|
|
10/2/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
4.07
|
13,000
|
|
|
10/1/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
4.03
|
11,000
|
|
|
9/30/2015
|
+0.10 / +1.14%
|
8.80
|
9.30
|
8.60
|
8.90
|
9.12
|
3.98
|
8,700
|
|
|
9/29/2015
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.80
|
8.80
|
9.01
|
3.94
|
12,600
|
|
|
9/28/2015
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.98
|
5,000
|
|
|
9/25/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.70
|
9.00
|
9.14
|
4.03
|
20,200
|
|
|
9/24/2015
|
-0.10 / -1.09%
|
9.20
|
9.40
|
8.90
|
9.10
|
9.28
|
4.07
|
36,500
|
|
|
9/23/2015
|
-0.30 / -3.16%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.17
|
4.12
|
7,005
|
|
|
9/22/2015
|
+0.10 / +1.06%
|
9.30
|
9.70
|
9.10
|
9.50
|
9.21
|
4.25
|
22,400
|
|
|
9/21/2015
|
+0.40 / +4.44%
|
8.90
|
9.50
|
8.70
|
9.40
|
9.16
|
4.20
|
71,100
|
|
|
9/18/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.99
|
4.03
|
4,300
|
|
|